Công ty Cổ phần Thương mại Bia Hà Nội (hat)

44
-1.10
(-2.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		2.10 4.57% 21,700 9,000 0.4
46
49
48.10
2 tháng
(2024-07-22) 		2.10 4.57% 64,400 36,500 1.7
44.10
50.60
48.10
3 tháng
(2024-06-21) 		4.10 9.32% 104,400 36,500 1.7
42
50.60
48.10
6 tháng
(2024-03-25) 		-3.40 -6.60% 170,800 41,600 1.9
40
52
48.10
12 tháng
(2023-09-25) 		8.43 21.26% 524,900 59,600 2.7
33.70
52
48.10
24 tháng
(2022-09-30) 		29.41 157.30% 1,459,385 -50,700 -0.1
17.05
52
48.10
36 tháng
(2021-10-05) 		30.72 176.81% 2,073,430 -50,200 -0.1
15.05
52
48.10
60 tháng
(2019-10-16) 		24.19 101.21% 4,165,526 -55,400 -0.0
14.14
52
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
17.64
 2,000 17.64 17.64 17.55 0 1,700 -0.0
05/02/2021
17.64
 900 17.88 17.88 17.15 0 0 0
04/02/2021
17.88
 400 18.29 18.29 17.88 0 0 0
03/02/2021
18.29
 400 18.29 18.29 18.20 0 0 0
02/02/2021
18.29
 900 18.04 18.29 16.50 600 0 0.0
01/02/2021
18.04
 0 18.04 18.04 18.04 0 0 0
29/01/2021
18.04
 12,300 16.58 18.20 16.42 0 0 0
28/01/2021
16.58
 6,528 18.29 18.29 16.50 0 0 0
27/01/2021
18.29
 3,400 18.45 18.69 17.23 600 0 0.0
26/01/2021
18.45
 6,200 19.34 19.34 18.45 1,000 0 0.0
25/01/2021
19.34
 6,400 19.10 19.34 17.88 3,100 700 0.1
22/01/2021
19.10
 10,900 18.85 19.34 18.94 0 0 0
21/01/2021
18.85
 83,700 20.07 20.07 18.12 6,400 0 0.1
20/01/2021
20.07
 8,400 20.97 20.97 19.34 1,000 0 0.0
19/01/2021
20.97
 8,604 21.21 21.45 19.18 1,000 0 0.0
18/01/2021
21.21
 15,200 21.37 21.37 20.80 400 0 0.0
15/01/2021
21.37
 5,400 21.54 21.54 21.21 0 400 -0.0
14/01/2021
21.54
 3,000 21.78 21.78 21.21 0 0 0
13/01/2021
21.78
 18,600 21.86 21.86 21.29 0 15,100 -0.4
12/01/2021
21.86
 8,200 22.11 22.11 21.29 7,100 7,600 -0.0
11/01/2021
22.11
 1,300 21.94 22.11 21.21 0 0 0
08/01/2021
21.94
 28,000 21.62 21.94 21.62 300 20,000 -0.5
07/01/2021
21.62
 7,700 21.86 21.86 20.97 0 200 -0.0
06/01/2021
21.86
 4,900 21.86 22.35 21.29 200 0 0.0
05/01/2021
21.86
 12,100 21.54 21.86 21.13 11,100 0 0.3
04/01/2021
21.54
 5,500 21.54 21.94 20.89 0 0 0
31/12/2020
21.54
 200 21.54 22.11 21.54 0 0 0
30/12/2020
21.54
 9,410 20.72 21.78 20.72 100 1,200 -0.0
29/12/2020
20.72
 5,406 20.64 20.89 20.32 100 0 0.0
28/12/2020
20.64
 10,600 20.64 20.64 20.32 0 100 -0.0
25/12/2020
20.64
 12,000 20.64 20.64 20.24 0 0 0
24/12/2020
20.64
 29,010 20.64 20.64 20.24 400 800 -0.0
23/12/2020
20.64
 13,505 19.83 21.78 19.75 300 0 0.0
22/12/2020
19.83
 16,506 19.83 19.83 19.50 7,000 0 0.2
21/12/2020
19.83
 10,100 19.83 19.83 19.10 0 0 0
18/12/2020
19.83
 4,500 19.67 19.83 19.10 0 0 0
17/12/2020
19.67
 6 19.67 19.67 19.67 0 0 0
16/12/2020
19.67
 16,100 19.83 19.83 19.02 0 7,500 -0.2
15/12/2020
19.83
 9,200 19.91 19.91 19.10 0 0 0
14/12/2020
19.91
 4,700 19.10 19.91 19.02 0 0 0
11/12/2020
19.10
 4,500 19.02 19.10 18.85 0 0 0
10/12/2020
19.02
 2,500 19.42 19.42 19.02 0 0 0
09/12/2020
19.42
 6,000 19.42 19.42 19.10 0 0 0
08/12/2020
19.42
 5,710 19.34 19.50 18.77 0 0 0
07/12/2020
19.34
 3,820 19.10 19.59 18.77 800 0 0.0
04/12/2020
19.10
 3,640 19.18 19.34 18.69 200 0 0.0
03/12/2020
19.18
 1,470 19.02 19.18 19.02 0 0 0
02/12/2020
19.02
 32,610 18.61 19.10 18.53 0 0 0
01/12/2020
18.61
 4,100 18.53 18.61 18.45 0 0 0
30/11/2020
18.53
 4,300 18.45 18.53 17.88 0 2,500 -0.1
27/11/2020
18.45
 800 18.69 18.69 18.45 0 0 0
26/11/2020
18.69
 12,700 18.45 18.94 18.29 3,000 0 0.1
25/11/2020
18.45
 200 18.45 18.45 18.20 0 0 0
24/11/2020
18.45
 3,710 18.53 18.61 18.45 0 0 0
23/11/2020
18.53
 12,600 18.53 18.53 17.72 0 1,200 -0.0
20/11/2020
18.53
 11,300 18.69 18.69 17.72 0 0 0
19/11/2020
18.69
 322 17.80 18.69 18.29 0 0 0
18/11/2020
17.80
 613 18.37 18.37 17.80 0 0 0
17/11/2020
18.37
 8,300 18.45 18.45 17.72 0 4,100 -0.1
16/11/2020
18.45
 600 18.20 18.45 17.88 100 0 0.0
13/11/2020
18.20
 3,110 18.20 18.20 18.20 0 0 0
12/11/2020
18.20
 7,247 18.29 18.29 17.80 0 0 0
11/11/2020
18.29
 0 18.29 18.29 18.29 0 0 0
10/11/2020
18.29
 2,102 18.69 18.69 18.29 0 0 0
09/11/2020
18.69
 1,450 18.29 18.85 17.72 0 0 0
06/11/2020
18.29
 2,900 17.96 18.29 17.64 0 0 0
05/11/2020
17.96
 5,500 18.20 18.69 17.96 4,400 0 0.1
04/11/2020
18.20
 3,700 17.88 18.20 17.88 0 0 0
03/11/2020
17.88
 2,700 18.20 18.20 17.88 0 0 0
02/11/2020
18.20
 5,900 18.12 18.20 17.96 0 0 0
30/10/2020
18.12
 2,100 18.04 18.12 18.12 0 0 0
29/10/2020
18.04
 2,700 18.29 18.29 18.04 0 2,100 -0.0
28/10/2020
18.29
 5,600 18.61 18.61 18.20 0 0 0
27/10/2020
18.61
 8,600 19.42 19.42 18.61 0 1,900 -0.0
26/10/2020
19.42
 1,300 19.50 19.91 19.10 0 0 0
23/10/2020
19.50
 3,400 19.75 19.75 19.34 0 0 0
22/10/2020
19.75
 11,410 19.34 19.75 19.34 3,400 300 0.1
21/10/2020
19.34
 37,400 18.29 19.50 18.69 500 0 0.0
20/10/2020
18.29
 1,200 18.04 18.29 18.12 0 0 0
19/10/2020
18.04
 3,100 19.10 19.10 18.04 0 0 0
16/10/2020
19.10
 4,900 19.34 19.34 18.20 0 0 0
15/10/2020
19.34
 9,400 19.34 19.34 18.85 0 100 -0.0
14/10/2020
19.34
 13,410 18.53 19.34 18.61 0 100 -0.0
13/10/2020
18.53
 47,400 17.07 18.53 17.07 0 0 0
12/10/2020
17.07
 5,500 17.23 17.23 17.07 0 0 0
09/10/2020
17.23
 3,100 17.31 17.72 17.23 0 0 0
08/10/2020
17.31
 3,000 17.39 17.72 17.31 400 0 0.0
07/10/2020
17.39
 4,000 17.72 17.72 17.39 0 0 0
06/10/2020
17.72
 3,100 18.29 18.29 17.72 700 0 0.0
05/10/2020
18.29
 6,712 17.88 18.29 17.88 3,500 0 0.1
02/10/2020
17.88
 4,220 17.55 17.88 17.64 1,600 2,700 -0.0
01/10/2020
17.55
 100 17.31 17.55 17.55 0 0 0
30/09/2020
17.31
 6,000 17.88 17.88 17.23 0 0 0
29/09/2020
17.88
 2,200 17.88 17.88 17.23 0 0 0
28/09/2020
17.88
 2,900 17.88 17.88 17.88 0 0 0
25/09/2020
17.88
 6,400 17.88 17.88 17.88 0 0 0
24/09/2020
17.88
 4,500 17.88 17.88 17.80 0 0 0
23/09/2020
17.88
 6,800 17.88 17.96 17.88 0 800 -0.0
22/09/2020
17.88
 6,100 18.53 18.53 17.88 0 2,100 -0.0
21/09/2020
18.53
 6,300 19.10 19.50 17.64 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |